Zhejiang Jiecang Linear Motion Technology Co Ltd (603583)

603583
🏛️ 중국 →
43.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 43.08 43.43 42.74 43.22 1,166.3K
09:35 43.20 43.34 42.98 43.28 522.3K
09:40 43.28 43.56 43.24 43.24 566.3K
09:45 43.24 43.39 43.13 43.14 399.6K
09:50 43.14 43.25 43.03 43.04 429.1K
09:55 43.04 43.20 42.96 43.19 384.6K
10:00 43.20 43.30 43.15 43.20 258.7K
10:05 43.20 43.20 43.02 43.05 196.5K
10:10 43.05 43.05 42.91 42.96 314.6K
10:15 42.98 43.00 42.93 42.97 166.0K
10:20 42.96 43.20 42.96 43.15 228.0K
10:25 43.15 43.33 43.15 43.28 156.2K
10:30 43.28 43.33 43.12 43.21 115.1K
10:35 43.25 43.31 43.21 43.21 138.4K
10:40 43.21 43.22 42.99 43.08 194.6K
10:45 43.08 43.21 43.07 43.17 86.6K
10:50 43.17 43.25 43.13 43.24 146.3K
10:55 43.25 43.46 43.24 43.43 288.8K
11:00 43.44 43.49 43.32 43.47 240.9K
11:05 43.48 43.48 43.37 43.47 169.0K
11:10 43.49 43.50 43.39 43.39 158.0K
11:15 43.41 43.51 43.41 43.51 251.5K
11:20 43.54 43.58 43.54 43.57 155.9K
11:25 43.57 43.65 43.51 43.65 375.5K
13:00 43.65 43.77 43.57 43.61 608.2K
13:05 43.61 43.73 43.50 43.55 274.8K
13:10 43.59 43.61 43.50 43.52 284.2K
13:15 43.51 43.68 43.51 43.60 313.0K
13:20 43.61 43.65 43.51 43.52 273.1K
13:25 43.59 43.80 43.53 43.80 437.1K
13:30 43.83 43.99 43.80 43.93 642.5K
13:35 43.94 44.20 43.94 44.05 700.7K
13:40 44.05 44.35 44.05 44.31 694.4K
13:45 44.32 44.33 44.24 44.27 534.0K
13:50 44.28 44.39 44.28 44.39 386.9K
13:55 44.36 44.36 44.07 44.07 420.7K
14:00 44.08 44.30 44.08 44.20 241.2K
14:05 44.21 44.27 44.18 44.20 207.8K
14:10 44.19 44.23 44.13 44.22 207.4K
14:15 44.20 44.30 44.20 44.30 199.9K
14:20 44.30 44.35 44.29 44.34 335.3K
14:25 44.34 44.34 44.20 44.23 387.7K
14:30 44.23 44.33 44.23 44.33 208.5K
14:35 44.33 44.75 44.33 44.62 1,057.8K
14:40 44.61 44.63 44.56 44.56 396.5K
14:45 44.56 44.69 44.56 44.69 495.4K
14:50 44.70 44.76 44.69 44.75 741.8K
14:55 44.76 44.93 44.75 44.91 457.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 42.67 43.59 42.50 43.39 8.4M
2025-09-26 44.20 44.20 42.73 42.83 11.0M
2025-09-25 44.88 44.92 43.95 44.46 12.8M
2025-09-24 43.01 44.94 42.74 44.93 18.0M
2025-09-23 43.24 43.65 42.00 43.59 17.4M
2025-09-22 42.72 43.63 42.72 43.25 13.9M
2025-09-19 43.88 44.36 42.67 42.92 17.4M
2025-09-18 46.20 46.88 43.23 44.12 37.6M
2025-09-17 44.88 46.95 44.82 46.31 31.4M
2025-09-16 42.89 46.06 42.72 45.28 32.6M
2025-09-15 41.60 43.72 41.51 42.78 20.1M
2025-09-12 42.24 42.70 41.70 41.70 14.6M
2025-09-11 41.00 42.32 40.30 42.25 16.7M
2025-09-10 42.00 42.73 41.11 41.24 14.9M
2025-09-09 42.01 42.87 41.50 42.36 20.6M
2025-09-08 41.00 43.86 40.89 43.50 23.6M
2025-09-05 40.10 41.58 39.45 41.32 16.8M
2025-09-04 42.80 43.22 39.15 40.19 24.4M
2025-09-03 44.51 44.88 42.23 42.74 25.3M
2025-09-02 43.69 44.49 41.76 43.70 34.5M
2025-09-01 42.86 43.96 41.54 43.63 37.4M
2025-08-29 40.87 42.81 40.86 42.81 33.0M
2025-08-28 39.12 39.39 38.00 38.92 15.3M
2025-08-27 40.38 40.88 39.27 39.28 15.4M
2025-08-26 41.15 41.15 40.13 40.14 13.6M
2025-08-25 41.01 42.00 40.80 41.13 18.4M
2025-08-22 40.81 41.14 40.50 40.97 12.6M
2025-08-21 40.61 41.95 40.26 40.81 17.6M
2025-08-20 40.58 40.78 39.95 40.77 16.1M
2025-08-19 39.44 41.40 38.68 41.09 26.7M
2025-08-18 39.31 40.06 38.90 39.47 17.7M
2025-08-15 38.17 39.40 38.16 39.20 17.9M
2025-08-14 38.80 39.07 37.57 38.48 17.7M
2025-08-13 38.48 38.98 38.00 38.79 14.7M
2025-08-12 38.36 38.88 37.90 38.48 10.5M
2025-08-11 37.92 38.55 37.92 38.29 10.2M
2025-08-08 38.80 38.80 38.00 38.07 11.7M
2025-08-07 39.73 40.17 38.86 39.00 18.0M
2025-08-06 38.60 39.98 38.30 39.73 26.1M
2025-08-05 38.88 38.93 38.10 38.50 17.0M
2025-08-04 37.49 38.88 37.45 38.87 20.2M
2025-08-01 37.60 38.63 37.35 37.63 22.9M
2025-07-31 35.20 38.78 35.20 37.70 40.8M
2025-07-30 35.92 36.18 35.00 35.25 8.3M
2025-07-29 36.04 36.49 35.77 36.06 7.3M
2025-07-28 36.55 36.96 36.11 36.22 8.1M
2025-07-25 37.00 37.08 36.32 36.53 8.6M
2025-07-24 36.50 37.36 36.38 36.98 8.8M
2025-07-23 36.15 37.60 35.91 36.57 11.2M
2025-07-22 37.59 37.60 36.25 36.39 11.9M
2025-07-21 36.80 37.85 36.55 37.44 14.7M
2025-07-18 36.60 36.77 36.10 36.35 8.2M
2025-07-17 36.22 37.07 35.92 36.65 12.7M
2025-07-16 35.55 36.56 35.49 36.28 13.6M
2025-07-15 35.41 35.88 35.15 35.61 8.9M
2025-07-14 35.09 35.87 34.68 35.60 12.1M
2025-07-11 33.42 35.15 33.39 34.84 12.6M
2025-07-10 34.01 34.27 33.30 33.49 8.7M
2025-07-09 35.14 35.47 34.06 34.14 10.8M
2025-07-08 33.88 34.77 33.88 34.52 5.7M
2025-07-07 34.51 34.61 33.89 33.98 5.3M
2025-07-04 35.10 35.17 34.50 34.72 5.5M
2025-07-03 34.89 35.50 34.88 35.03 5.7M
2025-07-02 36.01 36.11 34.75 35.05 8.1M
2025-07-01 36.47 36.58 35.92 36.23 5.5M
2025-06-30 36.25 36.70 36.07 36.52 6.5M
2025-06-27 36.50 36.70 35.61 36.09 7.8M
2025-06-26 36.99 37.34 36.30 36.33 10.3M
2025-06-25 36.05 37.00 36.05 36.99 12.8M
2025-06-24 34.45 36.44 34.45 36.18 14.4M
2025-06-23 33.29 34.30 33.29 34.23 6.9M
2025-06-20 34.72 35.00 33.71 33.75 7.9M
2025-06-19 34.50 35.85 34.41 34.83 10.6M
2025-06-18 34.63 35.10 34.14 34.65 6.5M
2025-06-17 34.94 35.30 34.62 34.78 4.9M
2025-06-16 34.99 35.29 34.80 35.00 4.8M
2025-06-13 35.63 35.88 34.88 34.99 6.5M
2025-06-12 35.86 36.30 35.79 35.92 5.5M
2025-06-11 35.81 36.40 35.68 36.13 7.1M
2025-06-10 36.91 37.06 35.00 35.83 11.8M
2025-06-09 36.92 37.50 36.80 36.98 8.0M
2025-06-06 37.70 37.70 36.74 36.89 8.0M
2025-06-05 36.94 38.85 36.40 38.23 13.4M
2025-06-04 36.41 36.98 36.21 36.81 6.9M
2025-06-03 36.00 36.75 35.74 36.36 5.7M
2025-05-30 37.40 37.40 36.18 36.38 8.6M
2025-05-29 37.61 38.37 37.58 37.74 8.7M
2025-05-28 37.54 38.48 37.07 37.62 7.9M
2025-05-27 38.26 38.26 37.23 37.33 8.3M
2025-05-26 38.52 38.58 37.93 38.54 6.9M
2025-05-23 38.45 40.18 38.18 38.56 11.7M
2025-05-22 39.22 39.58 38.45 38.50 6.7M
2025-05-21 39.59 39.76 38.70 39.27 7.9M
2025-05-20 38.77 40.48 38.36 39.67 12.8M
2025-05-19 39.90 39.90 38.10 38.85 10.5M
2025-05-16 39.70 40.79 39.70 39.93 12.1M
2025-05-15 41.06 41.07 39.65 39.69 12.2M
2025-05-14 41.55 41.95 40.85 41.22 11.1M
2025-05-13 42.80 42.98 41.80 41.96 12.2M
2025-05-12 41.91 42.55 41.44 42.37 15.8M
2025-05-09 42.02 42.17 40.30 40.94 15.1M
2025-05-08 42.32 42.93 41.80 42.03 14.6M
2025-05-07 44.05 44.09 42.27 42.60 18.3M
2025-05-06 42.96 44.45 42.28 43.43 21.6M
2025-04-30 41.80 43.86 40.75 42.90 22.7M
2025-04-29 39.33 41.58 39.02 41.38 22.2M
2025-04-28 39.50 41.10 39.23 39.87 20.7M
2025-04-25 38.83 39.10 37.39 38.73 14.4M
2025-04-24 39.06 39.90 38.00 38.22 18.5M
2025-04-23 36.88 39.80 36.76 39.06 29.6M
2025-04-22 37.44 37.44 36.22 36.25 12.8M
2025-04-21 34.66 37.14 34.66 36.99 17.8M
2025-04-18 35.29 36.50 34.62 35.63 15.2M
2025-04-17 35.05 36.44 34.90 35.00 12.0M
2025-04-16 36.10 36.28 34.70 35.02 12.4M
2025-04-15 36.11 37.00 35.59 36.50 14.5M
2025-04-14 36.90 37.29 35.89 36.12 17.3M
2025-04-11 33.98 36.89 33.71 35.88 31.3M
2025-04-10 33.20 34.83 33.20 34.83 10.9M
2025-04-09 29.51 32.17 28.22 31.66 26.0M
2025-04-08 32.54 33.09 31.35 31.35 12.0M
2025-04-07 34.83 35.90 34.83 34.83 3.7M
2025-04-03 40.00 40.97 38.70 38.70 12.2M
2025-04-02 39.90 41.20 39.90 40.79 10.4M
2025-04-01 40.98 41.18 39.76 40.09 8.3M
2025-03-31 40.37 41.00 39.03 40.69 14.0M
2025-03-28 40.88 42.33 40.30 41.48 14.6M
2025-03-27 40.48 42.83 40.19 41.26 15.2M
2025-03-26 40.58 42.01 40.58 40.88 14.2M
2025-03-25 42.98 43.86 40.40 40.40 20.2M
2025-03-24 42.76 43.22 41.70 43.15 16.2M
2025-03-21 44.18 44.60 41.95 42.48 25.5M
2025-03-20 46.80 47.52 44.13 45.32 23.8M
2025-03-19 46.02 47.99 45.75 47.33 21.2M
2025-03-18 47.59 47.60 45.97 46.66 15.7M
2025-03-17 47.29 47.62 45.95 47.35 21.7M
2025-03-14 45.20 48.01 44.76 47.29 29.1M
2025-03-13 51.87 51.87 46.69 46.69 20.6M
2025-03-12 48.29 52.88 48.29 51.88 36.0M
2025-03-11 47.77 50.58 47.06 48.30 27.1M
2025-03-10 49.68 49.93 47.00 48.54 25.1M
2025-03-07 50.40 52.80 48.33 49.68 49.7M
2025-03-06 48.03 50.33 47.80 50.33 19.0M
2025-03-05 42.98 45.75 42.30 45.75 18.6M
2025-03-04 37.44 41.59 37.27 41.59 20.1M
2025-03-03 37.69 38.65 36.74 37.81 22.2M
2025-02-28 42.80 42.89 38.60 38.60 23.4M
2025-02-27 43.18 43.50 41.16 42.89 27.4M
2025-02-26 43.12 46.66 42.03 43.00 41.9M
2025-02-25 39.99 44.80 39.70 43.70 35.1M
2025-02-24 42.92 42.92 39.58 41.54 33.5M
2025-02-21 42.00 43.65 41.35 42.82 40.5M
2025-02-20 42.10 44.46 41.02 42.70 59.5M
2025-02-19 36.77 40.45 36.76 40.45 22.7M
2025-02-18 35.10 37.61 35.10 36.77 59.0M
2025-02-17 31.28 34.19 31.09 34.19 35.0M
2025-02-14 31.10 31.63 30.69 31.08 19.9M
2025-02-13 33.51 33.86 31.02 31.06 30.5M
2025-02-12 32.06 35.00 31.85 33.87 27.2M
2025-02-11 31.12 33.28 31.06 32.62 27.8M
2025-02-10 32.00 32.00 30.76 31.42 24.2M
2025-02-07 31.24 33.36 30.68 32.00 40.0M
2025-02-06 27.50 30.53 27.40 30.53 26.4M
2025-02-05 27.25 28.32 26.76 27.75 18.9M
2025-01-27 28.09 28.25 26.87 26.91 16.4M
2025-01-24 27.51 28.95 27.01 28.55 18.3M
2025-01-23 27.98 28.75 27.52 27.69 20.9M
2025-01-22 28.80 28.80 27.31 27.53 23.9M
2025-01-21 27.75 29.12 27.60 29.12 23.4M
2025-01-20 27.70 28.07 27.20 27.62 16.3M
2025-01-17 27.18 27.63 27.06 27.38 14.8M
2025-01-16 27.21 27.70 26.81 27.17 17.0M
2025-01-15 27.03 27.66 27.00 27.15 22.9M
2025-01-14 25.15 27.70 25.05 27.43 33.8M
2025-01-13 24.30 25.47 24.10 25.18 14.1M
2025-01-10 25.46 26.35 24.92 24.93 20.5M
2025-01-09 24.62 25.76 24.51 25.69 21.6M
2025-01-08 24.39 25.19 23.60 24.92 15.8M
2025-01-07 23.46 24.29 23.39 24.21 11.4M
2025-01-06 23.20 23.58 22.90 23.23 6.9M
2025-01-03 24.28 24.52 23.08 23.25 11.3M
2025-01-02 24.90 25.28 23.98 24.29 9.6M